深南电路 sz.002916
444.27
+10.00%
2026-06-17
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2023-09-21 | 49.00 | 49.48 | 48.86 | 48.86 | -0.29% | 0.89 | 0.26% |
| 2023-09-20 | 49.42 | 49.83 | 48.90 | 49.01 | -0.86% | 0.86 | 0.26% |
| 2023-09-19 | 50.22 | 50.30 | 49.17 | 49.43 | -1.65% | 1.47 | 0.43% |
| 2023-09-18 | 49.98 | 50.75 | 49.56 | 50.26 | +0.13% | 1.07 | 0.31% |
| 2023-09-15 | 50.68 | 51.16 | 49.86 | 50.19 | -0.37% | 1.12 | 0.33% |
| 2023-09-14 | 50.43 | 50.60 | 50.10 | 50.38 | -0.12% | 1.08 | 0.32% |
| 2023-09-13 | 51.13 | 51.31 | 49.86 | 50.44 | -1.70% | 1.46 | 0.42% |
| 2023-09-12 | 51.13 | 51.82 | 50.93 | 51.31 | +0.25% | 1.20 | 0.34% |
| 2023-09-11 | 51.06 | 51.61 | 50.31 | 51.18 | +0.59% | 1.32 | 0.38% |
| 2023-09-08 | 50.16 | 51.07 | 50.10 | 50.89 | +0.99% | 1.12 | 0.32% |
| 2023-09-07 | 51.27 | 51.42 | 50.38 | 50.39 | -2.19% | 1.62 | 0.46% |
| 2023-09-06 | 50.52 | 51.79 | 50.18 | 51.51 | +1.47% | 2.23 | 0.64% |
| 2023-09-05 | 50.23 | 51.01 | 50.10 | 50.77 | +0.93% | 1.93 | 0.56% |
| 2023-09-04 | 49.44 | 50.30 | 49.09 | 50.30 | +2.17% | 2.29 | 0.67% |
| 2023-09-01 | 49.94 | 50.01 | 48.80 | 49.23 | -0.32% | 1.29 | 0.38% |
| 2023-08-31 | 49.12 | 49.80 | 48.55 | 49.39 | +0.42% | 1.67 | 0.49% |
| 2023-08-30 | 48.48 | 50.08 | 48.30 | 49.18 | +2.79% | 2.80 | 0.83% |
| 2023-08-29 | 46.95 | 48.27 | 46.73 | 47.84 | +1.91% | 1.97 | 0.61% |
| 2023-08-28 | 49.68 | 49.92 | 46.80 | 46.95 | +0.11% | 2.16 | 0.66% |
| 2023-08-25 | 47.47 | 47.56 | 46.65 | 46.89 | -1.38% | 2.07 | 0.64% |